Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 2, 20261,406.001,455.991,393.131,439.731,439.73705,300
Oct 1, 20261,359.981,368.671,331.001,360.971,360.97492,300
Sep 30, 20261,353.771,361.441,324.961,347.221,347.22465,200
Sep 29, 20261,372.051,374.321,347.851,355.991,353.99450,000
Sep 28, 20261,353.131,359.761,320.801,351.201,349.21659,400
Sep 25, 20261,332.631,377.141,329.471,367.431,365.41536,600
Sep 24, 20261,317.091,349.641,313.091,335.551,333.58492,500
Sep 23, 20261,367.081,371.661,302.101,355.471,353.47767,000
Sep 22, 20261,278.081,387.461,271.031,380.621,378.581,534,800
Sep 21, 20261,243.251,283.831,217.241,277.681,275.801,029,700
Sep 18, 20261,185.521,221.511,176.211,217.801,216.001,426,900
Sep 17, 20261,183.151,184.151,146.401,169.581,167.85950,100
Sep 16, 20261,157.421,176.051,133.831,147.611,145.92624,900
Sep 15, 20261,164.971,171.181,136.651,142.461,140.77557,000
Sep 14, 20261,184.431,185.891,141.381,143.241,141.55984,400
Sep 11, 20261,200.801,241.041,194.471,234.461,232.64555,000
Sep 10, 20261,184.851,205.201,175.951,186.081,184.33625,200
Sep 9, 20261,206.701,228.821,198.171,203.751,201.97508,400
Sep 8, 20261,230.641,243.091,211.221,218.501,216.70763,400
Sep 4, 20261,239.131,239.131,206.551,223.861,222.05625,900
Sep 3, 20261,200.701,225.001,189.491,213.651,211.86413,600
Sep 2, 20261,224.921,245.231,211.741,219.361,217.56405,200
Sep 1, 20261,245.111,250.001,211.861,225.961,224.15757,900
Aug 31, 20261,261.901,279.001,253.001,267.771,265.90689,000
Aug 28, 20261,306.031,306.031,254.011,256.261,254.41706,200